Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	6.978	7.010	6.884	6.900	1,428,076	+0.02(+0.23%)
Nov 26, 2003	6.571	6.955	6.571	6.884	3,225,698	+0.37(+5.64%)
Nov 25, 2003	6.462	6.603	6.462	6.517	2,101,848	+0.01(+0.12%)
Nov 24, 2003	6.493	6.524	6.345	6.509	2,718,483	-0.09(-1.30%)
Nov 21, 2003	6.595	6.681	6.549	6.595	1,541,841	+0.00(+0.00%)
Nov 20, 2003	6.790	6.790	6.556	6.595	2,403,135	-0.13(-1.98%)
Nov 19, 2003	6.634	6.728	6.493	6.728	2,770,380	+0.09(+1.42%)
Nov 18, 2003	6.251	6.634	6.219	6.634	3,832,106	+0.43(+6.94%)
Nov 17, 2003	6.212	6.212	6.055	6.204	2,215,742	-0.17(-2.70%)
Nov 14, 2003	6.368	6.407	6.368	6.376	2,900,635	+0.05(+0.87%)
Nov 13, 2003	6.274	6.352	6.212	6.321	3,603,041	+0.11(+1.76%)
Nov 12, 2003	5.836	6.212	5.922	6.212	3,053,260	+0.38(+6.43%)
Nov 11, 2003	5.836	5.867	5.781	5.836	1,312,265	+0.03(+0.54%)
Nov 10, 2003	5.961	5.977	5.805	5.805	1,754,800	-0.13(-2.11%)
Nov 07, 2003	5.844	5.938	5.758	5.930	2,336,538	+0.09(+1.47%)
Nov 06, 2003	6.141	6.141	5.844	5.844	3,048,403	-0.34(-5.56%)
Nov 05, 2003	6.266	6.274	6.172	6.188	1,260,112	-0.05(-0.75%)
Nov 04, 2003	6.266	6.282	6.188	6.235	1,399,059	+0.02(+0.25%)
Nov 03, 2003	6.431	6.431	6.133	6.219	1,647,481	-0.21(-3.28%)
Oct 31, 2003	6.384	6.517	6.376	6.431	1,482,913	+0.05(+0.74%)
Oct 30, 2003	6.485	6.548	6.384	6.384	2,417,324	-0.07(-1.09%)
Oct 29, 2003	6.290	6.470	6.282	6.454	1,747,769	+0.19(+3.00%)
Oct 28, 2003	6.290	6.290	6.212	6.266	2,362,231	-0.12(-1.84%)
Oct 27, 2003	6.454	6.454	6.266	6.384	1,796,727	-0.09(-1.45%)
Oct 24, 2003	6.493	6.548	6.438	6.478	3,963,639	+0.10(+1.60%)
Oct 23, 2003	6.345	6.407	6.227	6.376	1,665,066	+0.03(+0.49%)
Oct 22, 2003	6.399	6.470	6.345	6.345	2,820,744	+0.06(+1.00%)
Oct 21, 2003	6.086	6.251	6.086	6.282	2,313,145	+0.27(+4.56%)
Oct 20, 2003	6.055	6.118	6.032	6.008	834,450	-0.02(-0.26%)
Oct 17, 2003	6.149	6.172	6.024	6.024	1,459,010	-0.17(-2.78%)
Oct 16, 2003	6.032	6.204	6.032	6.196	2,098,269	+0.16(+2.72%)
Oct 15, 2003	5.985	6.032	5.961	6.032	1,457,092	+0.01(+0.13%)
Oct 14, 2003	6.008	6.063	5.985	6.024	2,099,548	-0.02(-0.39%)
Oct 13, 2003	5.891	6.086	5.867	6.047	1,472,048	+0.16(+2.66%)
Oct 10, 2003	5.938	5.992	5.875	5.891	1,251,292	+0.01(+0.13%)
Oct 09, 2003	5.844	5.891	5.734	5.883	2,311,228	-0.07(-1.18%)
Oct 08, 2003	5.922	6.024	5.899	5.953	1,942,065	+0.02(+0.40%)
Oct 07, 2003	5.648	5.953	5.813	5.930	1,907,041	+0.28(+4.99%)
Oct 06, 2003	5.601	5.695	5.554	5.648	1,497,869	+0.02(+0.42%)
Oct 03, 2003	5.875	5.914	5.539	5.625	3,554,467	-0.25(-4.26%)
Oct 02, 2003	5.836	5.953	5.836	5.875	1,629,913	-0.05(-0.92%)
Oct 01, 2003	5.867	5.930	5.719	5.930	1,313,799	+0.09(+1.61%)
Sep 30, 2003	5.805	5.914	5.773	5.836	2,274,158	+0.03(+0.54%)
Sep 29, 2003	5.758	5.844	5.703	5.805	2,416,301	+0.09(+1.64%)
Sep 26, 2003	5.938	5.938	5.633	5.711	4,378,308	-0.34(-5.68%)
Sep 25, 2003	6.329	6.438	6.000	6.055	4,501,533	-0.27(-4.33%)
Sep 24, 2003	6.204	6.321	6.141	6.329	4,135,821	+0.16(+2.54%)
Sep 23, 2003	6.251	6.243	6.102	6.172	2,399,300	-0.08(-1.26%)
Sep 22, 2003	6.298	6.337	6.180	6.251	3,417,821	+0.13(+2.17%)
Sep 19, 2003	5.992	6.204	5.992	6.118	3,371,803	+0.23(+3.85%)
Sep 18, 2003	6.000	6.133	5.875	5.891	1,715,429	-0.11(-1.83%)
Sep 17, 2003	5.985	6.016	5.977	6.000	1,644,869	+0.07(+1.19%)
Sep 16, 2003	6.079	6.118	5.899	5.930	2,095,841	-0.09(-1.56%)
Sep 15, 2003	6.118	6.125	6.000	6.024	2,190,560	-0.13(-2.16%)
Sep 12, 2003	6.352	6.391	6.086	6.157	4,608,651	-0.13(-1.99%)
Sep 11, 2003	6.141	6.290	6.000	6.282	2,986,918	+0.10(+1.65%)
Sep 10, 2003	6.337	6.415	6.180	6.180	3,083,427	-0.16(-2.47%)
Sep 09, 2003	6.454	6.485	6.305	6.337	5,703,101	+0.23(+3.85%)
Sep 08, 2003	6.180	6.180	6.024	6.102	2,397,127	-0.08(-1.27%)
Sep 05, 2003	5.992	6.188	5.992	6.180	3,835,174	+0.26(+4.36%)
Sep 04, 2003	5.820	5.985	5.750	5.922	2,593,213	+0.09(+1.61%)
Sep 03, 2003	5.750	5.867	5.664	5.828	2,069,892	+0.06(+1.09%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.